Gansu Yasheng Industrial Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	2.940	2.980	2.800	2.820	2.820	77,271,692
2026-07-16	2.920	3.000	2.910	2.960	2.957	68,520,399
2026-07-15	2.890	2.990	2.860	2.940	2.937	72,054,400
2026-07-14	2.800	2.900	2.790	2.900	2.897	74,077,270
2026-07-13	2.940	2.950	2.800	2.820	2.817	75,200,300
2026-07-10	2.860	2.990	2.830	2.920	2.917	73,760,286
2026-07-09	2.850	2.900	2.790	2.880	2.880	68,009,324
2026-07-08	2.900	2.910	2.800	2.860	2.860	69,259,388
2026-07-07	3.040	3.040	2.890	2.900	2.900	72,291,020
2026-07-06	3.110	3.190	3.020	3.040	3.040	74,611,041
2026-07-03	3.120	3.220	3.090	3.120	3.120	88,121,155
2026-07-02	3.110	3.280	3.100	3.130	3.130	118,381,629
2026-07-01	2.960	3.240	2.940	3.140	3.140	130,620,194
2026-06-30	3.050	3.050	2.920	2.960	2.960	84,002,091
2026-06-29	3.110	3.150	2.980	3.070	3.070	85,805,173
2026-06-26	3.280	3.350	3.130	3.150	3.150	107,899,439
2026-06-25	3.430	3.500	3.260	3.280	3.280	132,311,656
2026-06-24	3.650	3.690	3.420	3.480	3.480	141,690,238
2026-06-23	3.850	3.950	3.670	3.690	3.690	206,131,997
2026-06-22	3.640	3.970	3.610	3.870	3.870	319,749,423
2026-06-18	3.430	3.770	3.300	3.610	3.610	254,963,293
2026-06-17	3.620	3.630	3.410	3.430	3.430	129,371,602
2026-06-16	3.630	3.730	3.600	3.650	3.650	147,467,936
2026-06-15	3.570	3.730	3.510	3.680	3.680	255,968,917
2026-06-12	3.760	3.790	3.440	3.590	3.590	309,858,931
2026-06-11	3.280	3.620	3.260	3.620	3.620	77,168,360
2026-06-10	3.260	3.390	3.250	3.290	3.290	72,744,259
2026-06-09	3.330	3.340	3.220	3.280	3.280	52,235,900
2026-06-08	3.300	3.470	3.260	3.290	3.290	73,123,123
2026-06-05	3.400	3.460	3.360	3.380	3.380	52,227,476
2026-06-04	3.410	3.480	3.360	3.410	3.410	58,485,614
2026-06-03	3.440	3.490	3.400	3.440	3.440	52,016,443
2026-06-02	3.530	3.540	3.400	3.430	3.430	60,956,267
2026-06-01	3.460	3.560	3.440	3.540	3.540	62,526,623
2026-05-29	3.530	3.580	3.440	3.470	3.470	62,519,400
2026-05-28	3.490	3.610	3.460	3.540	3.540	58,415,194
2026-05-27	3.570	3.590	3.460	3.490	3.490	57,313,204
2026-05-26	3.620	3.630	3.480	3.580	3.580	76,685,082
2026-05-25	3.690	3.710	3.590	3.610	3.610	54,362,725
2026-05-22	3.690	3.710	3.610	3.690	3.690	67,252,600
2026-05-21	3.830	3.860	3.620	3.640	3.640	66,869,277
2026-05-20	3.880	3.900	3.760	3.830	3.830	50,436,300
2026-05-19	3.950	3.970	3.840	3.910	3.910	52,232,500
2026-05-18	3.960	4.010	3.900	3.940	3.940	54,953,469
2026-05-15	4.080	4.100	3.920	3.960	3.960	72,222,644
2026-05-14	4.260	4.260	4.090	4.110	4.110	62,908,146
2026-05-13	4.200	4.310	4.170	4.260	4.260	72,870,001
2026-05-12	4.400	4.400	4.150	4.200	4.200	79,240,241
2026-05-11	4.430	4.490	4.380	4.390	4.390	61,474,497
2026-05-08	4.350	4.490	4.330	4.420	4.420	70,962,709
2026-05-07	4.380	4.420	4.290	4.360	4.360	71,542,846
2026-05-06	4.400	4.430	4.330	4.380	4.380	60,923,942
2026-04-30	4.290	4.380	4.270	4.340	4.340	61,096,265
2026-04-29	4.150	4.320	4.140	4.300	4.300	69,488,999
2026-04-28	4.240	4.250	4.140	4.180	4.180	67,028,810
2026-04-27	4.230	4.250	4.170	4.230	4.230	61,841,001
2026-04-24	4.290	4.370	4.230	4.270	4.270	65,653,197
2026-04-23	4.360	4.420	4.220	4.320	4.320	90,543,385
2026-04-22	4.550	4.610	4.350	4.390	4.390	125,528,312
2026-04-21	4.580	4.670	4.450	4.560	4.560	138,276,335

← NewerPage 2 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-19	0.0040 CNY
2022-07-22	0.0040 CNY
2020-07-23	0.0045 CNY
2019-07-23	0.0045 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.